Brilliance China Automotive Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.100 | 3.200 | 3.070 | 3.190 | 2.013 | 46,600,000 |
| 2025-08-01 | 3.140 | 3.200 | 3.050 | 3.090 | 1.950 | 30,946,003 |
| 2025-07-31 | 3.040 | 3.150 | 2.960 | 3.130 | 1.975 | 68,668,000 |
| 2025-07-30 | 3.050 | 3.070 | 3.010 | 3.060 | 1.931 | 18,188,000 |
| 2025-07-29 | 3.050 | 3.140 | 3.030 | 3.060 | 1.931 | 14,966,978 |
| 2025-07-28 | 3.080 | 3.080 | 3.020 | 3.050 | 1.925 | 24,600,000 |
| 2025-07-25 | 3.150 | 3.160 | 3.060 | 3.080 | 1.944 | 21,984,000 |
| 2025-07-24 | 3.140 | 3.170 | 3.130 | 3.160 | 1.994 | 12,494,000 |
| 2025-07-23 | 3.090 | 3.190 | 3.090 | 3.120 | 1.969 | 26,754,528 |
| 2025-07-22 | 3.100 | 3.110 | 3.050 | 3.070 | 1.937 | 29,210,000 |
| 2025-07-21 | 3.090 | 3.110 | 3.040 | 3.110 | 1.963 | 28,072,000 |
| 2025-07-18 | 3.090 | 3.160 | 3.060 | 3.090 | 1.950 | 22,816,000 |
| 2025-07-17 | 3.210 | 3.230 | 3.030 | 3.080 | 1.944 | 42,355,856 |
| 2025-07-16 | 3.220 | 3.250 | 3.160 | 3.210 | 2.026 | 21,547,418 |
| 2025-07-15 | 3.160 | 3.220 | 3.140 | 3.210 | 2.026 | 21,519,686 |
| 2025-07-14 | 3.160 | 3.200 | 3.130 | 3.150 | 1.988 | 15,640,005 |
| 2025-07-11 | 3.140 | 3.160 | 3.120 | 3.130 | 1.975 | 14,994,352 |
| 2025-07-10 | 3.200 | 3.200 | 3.090 | 3.120 | 1.969 | 20,637,624 |
| 2025-07-09 | 3.160 | 3.240 | 3.120 | 3.200 | 2.020 | 22,028,738 |
| 2025-07-08 | 3.210 | 3.210 | 3.130 | 3.150 | 1.988 | 14,762,470 |
| 2025-07-07 | 3.250 | 3.250 | 3.180 | 3.210 | 2.026 | 11,508,003 |
| 2025-07-04 | 3.270 | 3.290 | 3.200 | 3.250 | 2.051 | 11,994,000 |
| 2025-07-03 | 3.250 | 3.300 | 3.220 | 3.260 | 2.057 | 13,093,367 |
| 2025-07-02 | 3.180 | 3.250 | 3.150 | 3.240 | 2.045 | 15,947,030 |
| 2025-06-30 | 3.180 | 3.200 | 3.150 | 3.180 | 2.007 | 13,048,557 |
| 2025-06-27 | 3.220 | 3.240 | 3.160 | 3.180 | 2.007 | 12,254,937 |
| 2025-06-26 | 3.220 | 3.220 | 3.160 | 3.220 | 2.032 | 13,923,341 |
| 2025-06-25 | 3.120 | 3.250 | 3.120 | 3.220 | 2.032 | 32,506,681 |
| 2025-06-24 | 3.060 | 3.160 | 3.040 | 3.140 | 1.982 | 27,834,300 |
| 2025-06-23 | 3.020 | 3.070 | 2.970 | 3.060 | 1.931 | 11,657,630 |
| 2025-06-20 | 2.910 | 3.070 | 2.910 | 3.030 | 1.912 | 31,674,462 |
| 2025-06-19 | 2.970 | 2.970 | 2.900 | 2.910 | 1.837 | 12,938,200 |
| 2025-06-18 | 3.010 | 3.010 | 2.940 | 2.970 | 1.874 | 18,975,000 |
| 2025-06-17 | 3.040 | 3.050 | 2.990 | 3.010 | 1.900 | 18,600,000 |
| 2025-06-16 | 3.050 | 3.060 | 3.010 | 3.040 | 1.919 | 12,656,000 |
| 2025-06-13 | 3.100 | 3.100 | 3.020 | 3.050 | 1.925 | 16,275,657 |
| 2025-06-12 | 3.050 | 3.110 | 3.030 | 3.080 | 1.944 | 17,886,786 |
| 2025-06-11 | 3.090 | 3.180 | 3.030 | 3.050 | 1.925 | 27,151,569 |
| 2025-06-10 | 3.070 | 3.120 | 3.060 | 3.090 | 1.950 | 20,820,180 |
| 2025-06-09 | 3.040 | 3.060 | 3.010 | 3.060 | 1.931 | 17,623,304 |
| 2025-06-06 | 3.060 | 3.070 | 3.020 | 3.050 | 1.925 | 9,692,688 |
| 2025-06-05 | 3.080 | 3.100 | 3.030 | 3.060 | 1.931 | 14,649,540 |
| 2025-06-04 | 3.080 | 3.110 | 3.050 | 3.080 | 1.944 | 12,853,000 |
| 2025-06-03 | 3.070 | 3.120 | 3.060 | 3.070 | 1.937 | 19,814,000 |
| 2025-06-02 | 3.130 | 3.130 | 3.010 | 3.070 | 1.937 | 12,164,000 |
| 2025-05-30 | 3.150 | 3.150 | 3.080 | 3.100 | 1.956 | 17,140,652 |
| 2025-05-29 | 3.170 | 3.210 | 3.140 | 3.150 | 1.988 | 22,802,759 |
| 2025-05-28 | 3.130 | 3.170 | 3.100 | 3.150 | 1.988 | 21,191,840 |
| 2025-05-27 | 3.160 | 3.160 | 3.050 | 3.130 | 1.975 | 36,518,000 |
| 2025-05-26 | 3.310 | 3.450 | 3.120 | 3.180 | 2.007 | 71,355,300 |
| 2025-05-23 | 3.220 | 3.420 | 3.180 | 3.300 | 2.083 | 95,853,196 |
| 2025-05-22 | 3.130 | 3.230 | 3.060 | 3.200 | 2.020 | 43,746,300 |
| 2025-05-21 | 2.990 | 3.180 | 2.990 | 3.130 | 1.975 | 68,669,222 |
| 2025-05-20 | 2.920 | 2.990 | 2.920 | 2.990 | 1.887 | 18,780,000 |
| 2025-05-19 | 2.960 | 2.990 | 2.910 | 2.940 | 1.855 | 24,662,000 |
| 2025-05-16 | 2.950 | 2.980 | 2.940 | 2.970 | 1.874 | 16,758,000 |
| 2025-05-15 | 2.980 | 2.980 | 2.930 | 2.960 | 1.868 | 14,209,462 |
| 2025-05-14 | 2.980 | 2.990 | 2.950 | 2.980 | 1.881 | 15,938,000 |
| 2025-05-13 | 2.920 | 2.970 | 2.910 | 2.970 | 1.874 | 27,352,807 |
| 2025-05-12 | 2.820 | 2.920 | 2.820 | 2.910 | 1.837 | 35,534,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.5000 HKD |
| 2025-09-04 | 0.8000 HKD |
| 2025-03-14 | 1.0000 HKD |
| 2024-07-03 | 4.3000 HKD |
| 2024-04-26 | 1.5000 HKD |
| 2023-08-11 | 0.9600 HKD |
| 2023-02-10 | 0.9600 HKD |
| 2020-07-23 | 0.3000 HKD |
| 2019-09-04 | 0.1100 HKD |
| 2019-08-06 | 0.7400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.